186.58
price up icon0.58%   1.08
pre-market  시장 영업 전:  189.01   2.43   +1.30%
loading

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $187.3 $184.9 $2.40 1,150,312.0 +0.58%
2024-11-20 $186.8 $184.2 $2.55 1,345,160.0 -0.27%
2024-11-19 $186.3 $181.1 $5.24 1,521,419.0 +1.68%
2024-11-18 $183.4 $177.1 $6.28 1,202,753.0 +2.99%
2024-11-15 $181.0 $176.7 $4.32 1,305,431.0 -2.13%
2024-11-14 $182.3 $179.3 $3.06 1,018,166.0 -0.21%
2024-11-13 $182.6 $180.1 $2.52 1,032,567.0 +0.73%
2024-11-12 $180.7 $177.2 $3.50 1,092,336.0 +0.65%
2024-11-11 $180.5 $178.1 $2.39 1,965,185.0 +0.84%
2024-11-08 $179.3 $173.2 $6.14 2,192,646.0 -0.71%
2024-11-07 $180.5 $171.4 $9.13 3,690,675.0 +7.53%
2024-11-06 $169.0 $165.3 $3.69 2,962,075.0 +1.58%
2024-11-05 $165.5 $162.8 $2.69 1,289,571.0 +0.68%
2024-11-04 $164.7 $161.0 $3.68 1,647,552.0 -0.52%
2024-11-01 $164.4 $160.8 $3.57 1,139,306.0 +1.27%
2024-10-31 $164.5 $161.3 $3.18 1,359,186.0 -0.72%
2024-10-30 $164.7 $160.6 $4.06 1,531,068.0 +0.38%
2024-10-29 $163.5 $158.7 $4.89 1,377,624.0 +0.95%
2024-10-28 $162.1 $160.0 $2.13 1,066,491.0 -0.64%
2024-10-25 $163.8 $161.2 $2.70 979,800.0 +0.33%
2024-10-24 $163.1 $160.0 $3.10 1,180,600.0 +0.16%
2024-10-23 $161.3 $159.2 $2.06 1,669,383.0 +0.62%

Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력

이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $187.3 $160.8 $26.48 25,705,466.0 +15.37%
2024-10 $164.7 $146.8 $17.92 26,553,009.0 +5.21%
2024-09 $161.5 $147.2 $14.25 30,607,417.0 -4.95%
2024-08 $163.0 $135.2 $27.74 36,349,131.0 +7.43%
2024-07 $155.9 $147.6 $8.26 31,022,332.0 -3.19%
2024-06 $168.7 $154.0 $14.69 30,360,148.0 -3.04%
2024-05 $160.8 $140.4 $20.47 39,946,023.0 +12.29%
2024-04 $156.2 $138.9 $17.32 32,179,075.0 -3.83%
2024-03 $153.2 $141.4 $11.79 40,293,223.0 +1.06%
2024-02 $171.6 $145.6 $25.98 39,556,066.0 -10.91%
2024-01 $169.6 $156.7 $12.90 23,649,596.0 +2.47%

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $164.8 $152.1 $12.75 52,628,781.0 +1.74%
2023-11 $158.8 $132.2 $26.67 42,304,852.0 +18.28%
2023-10 $149.0 $130.3 $18.62 30,124,904.0 -4.73%
2023-09 $146.2 $135.7 $10.50 21,295,527.0 -1.27%
2023-08 $153.8 $136.0 $17.77 32,292,920.0 -7.02%
2023-07 $153.8 $142.3 $11.50 23,603,912.0 +3.93%
2023-06 $149.0 $131.5 $17.53 31,853,002.0 +6.85%
2023-05 $142.0 $119.6 $22.40 48,266,985.0 +10.81%
2023-04 $128.3 $117.3 $10.95 27,095,203.0 +4.18%
2023-03 $120.0 $108.4 $11.64 36,150,868.0 +8.90%
2023-02 $116.0 $104.1 $11.90 42,192,112.0 -3.25%
2023-01 $115.3 $101.5 $13.80 31,566,745.0 +8.74%

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $109.8 $97.21 $12.59 40,630,952.0 -1.48%
2022-11 $122.7 $90.00 $32.74 68,611,601.0 -10.80%
2022-10 $127.1 $108.8 $18.28 31,771,922.0 +8.70%
2022-09 $130.9 $106.5 $24.32 37,686,994.0 -11.06%
2022-08 $137.4 $118.0 $19.40 52,670,554.0 -7.66%
2022-07 $133.8 $118.6 $15.23 29,225,758.0 +8.32%
2022-06 $134.8 $120.5 $14.34 45,041,313.0 -1.61%
2022-05 $128.0 $101.8 $26.19 96,785,981.0 +4.20%
2022-04 $157.1 $119.1 $37.97 37,947,453.0 -22.26%
2022-03 $164.0 $133.5 $30.46 41,903,630.0 -5.10%
2022-02 $178.5 $154.0 $24.53 39,896,246.0 -0.82%
2022-01 $182.2 $138.2 $44.06 65,369,612.0 -8.09%
$49.35
price down icon 4.21%
electronic_gaming_multimedia EA
$167.97
price up icon 0.76%
$88.64
price up icon 1.27%
$18.83
price down icon 1.88%
$8.60
price up icon 1.42%
자본화:     |  볼륨(24시간):